3359 (株)cotta の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	615	648	606	646	78,400	646
2021-12-29	583	614	581	612	45,800	612
2021-12-28	561	586	561	573	43,600	573
2021-12-27	573	573	559	562	48,100	562
2021-12-24	590	598	576	578	22,900	578
2021-12-23	570	604	570	593	74,600	593
2021-12-22	560	580	551	580	40,000	580
2021-12-21	557	577	556	564	69,400	564
2021-12-20	557	572	550	567	34,600	567
2021-12-17	561	573	559	562	35,100	562
2021-12-16	560	576	553	571	19,900	571
2021-12-15	536	561	536	553	29,700	553
2021-12-14	560	565	545	545	32,300	545
2021-12-13	573	573	558	569	24,900	569
2021-12-10	579	585	571	572	21,800	572
2021-12-09	575	587	575	579	10,100	579
2021-12-08	600	600	575	577	16,400	577
2021-12-07	587	594	580	590	56,500	590
2021-12-06	601	601	575	583	20,900	583
2021-12-03	556	594	556	591	39,400	591
2021-12-02	562	583	561	562	71,800	562
2021-12-01	567	575	532	575	41,300	575
2021-11-30	558	576	550	563	31,100	563
2021-11-29	573	596	556	556	37,800	556
2021-11-26	580	588	576	588	18,800	588
2021-11-25	593	593	580	580	16,200	580
2021-11-24	605	614	590	595	26,200	595
2021-11-22	581	615	571	614	74,700	614
2021-11-19	606	606	582	582	49,300	582
2021-11-18	608	617	595	610	61,700	610
2021-11-17	645	645	612	618	114,800	618
2021-11-16	626	657	617	655	205,900	655
2021-11-15	600	623	581	623	268,000	623
2021-11-12	510	523	501	523	37,800	523
2021-11-11	509	516	504	516	13,700	516
2021-11-10	505	513	489	509	66,000	509
2021-11-09	505	505	480	498	98,400	498
2021-11-08	531	532	510	511	43,100	511
2021-11-05	540	540	532	539	16,600	539
2021-11-04	550	550	531	537	24,300	537
2021-11-02	543	547	538	540	36,500	540
2021-11-01	553	556	543	552	20,100	552
2021-10-29	565	565	549	553	10,300	553
2021-10-28	560	567	551	561	8,000	561
2021-10-27	561	563	550	551	12,300	551
2021-10-26	566	566	551	551	29,800	551
2021-10-25	564	564	546	558	51,200	558
2021-10-22	588	588	570	574	19,800	574
2021-10-21	595	595	588	591	20,200	591
2021-10-20	600	606	595	597	23,600	597
2021-10-19	593	604	587	604	50,500	604
2021-10-18	606	606	588	599	47,500	599
2021-10-15	585	613	584	611	50,200	611
2021-10-14	585	596	582	586	11,900	586
2021-10-13	598	598	580	590	75,200	590
2021-10-12	600	612	575	605	146,800	605
2021-10-11	556	571	553	565	33,200	565
2021-10-08	566	566	550	556	9,400	556
2021-10-07	559	573	541	553	22,000	553
2021-10-06	557	571	540	559	55,700	559
2021-10-05	555	559	528	548	86,400	548
2021-10-04	585	593	551	562	66,300	562
2021-10-01	563	580	557	576	61,200	576
2021-09-30	580	585	562	570	27,000	570
2021-09-29	591	592	581	581	36,800	581
2021-09-28	614	623	595	602	97,800	602
2021-09-27	621	631	612	621	30,100	621
2021-09-24	626	632	621	621	30,600	621
2021-09-22	628	630	618	625	37,800	625
2021-09-21	611	634	611	632	31,800	632
2021-09-17	632	642	627	633	55,400	633
2021-09-16	637	640	633	640	14,000	640
2021-09-15	643	643	632	640	10,300	640
2021-09-14	641	646	630	639	33,100	639
2021-09-13	645	655	640	641	26,100	641
2021-09-10	639	640	631	637	19,900	637
2021-09-09	635	639	628	630	20,200	630
2021-09-08	623	644	623	637	24,800	637
2021-09-07	626	639	620	625	28,800	625
2021-09-06	623	629	613	617	23,000	617
2021-09-03	615	624	610	623	26,900	623
2021-09-02	626	629	618	620	19,500	620
2021-09-01	641	645	620	623	49,600	623
2021-08-31	611	638	600	635	62,600	635
2021-08-30	577	606	577	603	43,800	603
2021-08-27	567	577	564	577	38,400	577
2021-08-26	561	564	555	563	19,600	563
2021-08-25	564	564	558	558	11,000	558
2021-08-24	552	563	552	560	16,400	560
2021-08-23	556	562	551	552	18,400	552
2021-08-20	548	560	544	551	38,100	551
2021-08-19	551	565	550	550	25,100	550
2021-08-18	541	566	539	566	49,100	566
2021-08-17	550	566	549	550	45,000	550
2021-08-16	580	581	553	557	91,400	557
2021-08-13	619	622	595	595	110,000	595
2021-08-12	634	637	626	633	33,400	633
2021-08-11	628	635	620	635	21,300	635
2021-08-10	620	626	611	620	14,700	620
2021-08-06	610	622	609	617	8,500	617
2021-08-05	630	630	610	610	16,900	610
2021-08-04	630	630	615	627	19,200	627
2021-08-03	638	639	617	625	30,200	625
2021-08-02	625	625	610	610	44,400	610
2021-07-30	651	651	629	629	24,100	629
2021-07-29	654	654	641	649	15,000	649
2021-07-28	655	657	644	650	31,200	650
2021-07-27	670	670	657	657	32,200	657
2021-07-26	668	671	664	665	15,800	665
2021-07-21	672	675	665	668	29,300	668
2021-07-20	675	682	672	673	36,400	673
2021-07-19	680	681	676	680	27,800	680
2021-07-16	681	687	679	682	16,400	682
2021-07-15	691	692	679	681	23,200	681
2021-07-14	690	697	689	691	12,500	691
2021-07-13	697	705	690	695	51,100	695
2021-07-12	687	699	680	680	24,600	680
2021-07-09	675	693	670	681	31,900	681
2021-07-08	691	693	676	677	49,000	677
2021-07-07	704	706	694	695	39,800	695
2021-07-06	697	710	697	706	35,600	706
2021-07-05	706	708	697	700	25,700	700
2021-07-02	703	715	696	710	36,500	710
2021-07-01	714	714	700	701	52,600	701
2021-06-30	722	723	712	718	22,800	718
2021-06-29	714	726	710	712	40,800	712
2021-06-28	725	731	720	724	53,900	724
2021-06-25	738	738	723	725	24,900	725
2021-06-24	755	755	725	727	82,900	727
2021-06-23	760	775	757	759	88,200	759
2021-06-22	737	773	727	758	158,700	758
2021-06-21	713	738	705	732	69,600	732
2021-06-18	734	747	726	728	49,500	728
2021-06-17	739	750	728	740	31,500	740
2021-06-16	737	755	723	750	80,500	750
2021-06-15	731	750	729	740	55,600	740
2021-06-14	715	732	706	724	49,100	724
2021-06-11	746	746	717	718	90,700	718
2021-06-10	755	768	735	746	137,200	746
2021-06-09	735	770	726	770	163,300	770
2021-06-08	735	739	728	734	34,600	734
2021-06-07	722	739	716	737	57,000	737
2021-06-04	721	726	721	722	23,900	722
2021-06-03	719	730	705	728	66,000	728
2021-06-02	688	721	684	720	125,200	720
2021-06-01	690	693	676	690	54,700	690
2021-05-31	685	695	681	687	99,400	687
2021-05-28	672	682	666	670	66,800	670
2021-05-27	680	680	666	672	50,700	672
2021-05-26	676	682	668	680	62,900	680
2021-05-25	678	684	670	681	64,700	681
2021-05-24	685	687	667	679	111,900	679
2021-05-21	686	700	680	685	105,700	685
2021-05-20	698	714	687	689	101,000	689
2021-05-19	680	709	670	699	215,800	699
2021-05-18	675	699	662	679	616,700	679
2021-05-17	700	700	602	612	440,200	612
2021-05-14	680	695	666	695	107,500	695
2021-05-13	692	697	670	670	121,100	670
2021-05-12	745	745	696	707	144,400	707
2021-05-11	749	752	733	745	82,600	745
2021-05-10	730	757	730	756	143,600	756
2021-05-07	708	733	703	729	65,200	729
2021-05-06	720	722	701	707	72,800	707
2021-04-30	720	724	713	720	48,100	720
2021-04-28	725	740	719	719	73,500	719
2021-04-27	715	730	710	711	88,400	711
2021-04-26	719	719	703	710	52,200	710
2021-04-23	703	723	700	719	66,000	719
2021-04-22	714	715	702	706	35,800	706
2021-04-21	711	718	701	703	87,200	703
2021-04-20	709	740	709	725	71,400	725
2021-04-19	711	725	707	716	47,300	716
2021-04-16	719	727	710	710	40,100	710
2021-04-15	721	727	712	713	34,900	713
2021-04-14	709	724	709	724	37,300	724
2021-04-13	710	718	708	710	36,000	710
2021-04-12	721	725	707	719	42,300	719
2021-04-09	712	722	710	715	30,800	715
2021-04-08	716	720	712	712	19,300	712
2021-04-07	705	724	705	719	26,400	719
2021-04-06	737	737	710	711	48,300	711
2021-04-05	757	757	718	729	49,200	729
2021-04-02	735	745	729	740	46,200	740
2021-04-01	730	737	722	728	24,800	728
2021-03-31	716	745	716	725	47,400	725
2021-03-30	698	727	698	727	45,000	727
2021-03-29	730	734	707	707	45,500	707
2021-03-26	703	728	703	728	58,300	728
2021-03-25	695	712	684	702	85,200	702
2021-03-24	713	717	701	701	110,700	701
2021-03-23	738	763	735	735	73,200	735
2021-03-22	748	748	732	742	38,100	742
2021-03-19	754	755	744	750	36,100	750
2021-03-18	740	758	737	756	76,700	756
2021-03-17	739	748	735	739	38,100	739
2021-03-16	744	750	734	747	48,700	747
2021-03-15	751	751	732	744	52,400	744
2021-03-12	760	760	743	753	85,000	753
2021-03-11	746	763	736	753	219,900	753
2021-03-10	730	744	703	725	125,400	725
2021-03-09	711	742	702	732	89,400	732
2021-03-08	731	735	706	717	75,900	717
2021-03-05	702	731	678	714	241,900	714
2021-03-04	730	734	713	721	139,900	721
2021-03-03	750	762	732	742	114,200	742
2021-03-02	773	782	759	764	99,200	764
2021-03-01	746	758	730	758	154,100	758
2021-02-26	733	753	727	734	184,200	734
2021-02-25	780	791	750	757	206,900	757
2021-02-24	824	824	777	780	300,700	780
2021-02-22	814	841	811	839	187,100	839
2021-02-19	806	820	780	790	301,400	790
2021-02-18	864	885	814	827	297,000	827
2021-02-17	901	919	849	873	410,000	873
2021-02-16	910	974	896	900	819,700	900
2021-02-15	870	888	831	888	623,800	888
2021-02-12	818	847	811	845	227,000	845
2021-02-10	814	818	803	818	72,000	818
2021-02-09	811	822	797	804	97,500	804
2021-02-08	815	819	804	814	92,000	814
2021-02-05	810	815	798	808	67,500	808
2021-02-04	798	824	791	803	112,500	803
2021-02-03	788	803	785	798	61,700	798
2021-02-02	760	785	753	785	83,700	785
2021-02-01	742	760	727	760	115,500	760
2021-01-29	780	780	746	746	135,700	746
2021-01-28	772	777	757	773	164,800	773
2021-01-27	806	810	784	791	138,700	791
2021-01-26	831	831	801	802	172,700	802
2021-01-25	840	840	827	831	88,300	831
2021-01-22	839	846	832	835	85,400	835
2021-01-21	848	851	834	845	80,800	845
2021-01-20	837	852	830	848	119,700	848
2021-01-19	829	837	826	830	86,100	830
2021-01-18	841	847	821	840	104,300	840
2021-01-15	821	847	816	847	177,000	847
2021-01-14	843	860	808	818	212,500	818
2021-01-13	863	892	830	841	353,200	841
2021-01-12	847	870	830	870	236,400	870
2021-01-08	824	863	824	832	308,800	832
2021-01-07	802	828	795	819	203,400	819
2021-01-06	793	815	783	804	204,000	804
2021-01-05	836	837	787	798	388,300	798
2021-01-04	771	856	766	847	647,000	847

分割・併合履歴： [2018-09-26]1株→3株 [2013-03-27]1株→200株 [2005-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31